Baker Hughes Co (BKR) Historical Stock Data
36.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKR is up 0.12% a day on average. There have been 17 days where Baker Hughes Co closed green and 13 days where BKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 35.94 | 36.45 | ↑$0.51 (1.42%) | 35.64 | 36.50 | 7.08M |
| 2025-04-24 | 36.25 | 36.38 | ↑$0.13 (0.36%) | 35.50 | 36.45 | 9.68M |
| 2025-04-23 | 36.85 | 35.89 | ↓$0.95 (-2.59%) | 35.72 | 38.16 | 13.33M |
| 2025-04-22 | 38.15 | 38.36 | ↑$0.21 (0.55%) | 37.24 | 38.75 | 9.96M |
| 2025-04-21 | 38.42 | 37.80 | ↓$0.62 (-1.61%) | 37.39 | 38.52 | 5.78M |
| 2025-04-17 | 38.86 | 38.91 | ↑$0.05 (0.13%) | 38.64 | 39.48 | 5.42M |
| 2025-04-16 | 37.99 | 38.13 | ↑$0.14 (0.37%) | 37.76 | 38.82 | 6.15M |
| 2025-04-15 | 37.78 | 38.16 | ↑$0.38 (1.01%) | 37.73 | 38.51 | 5.10M |
| 2025-04-14 | 38.54 | 37.81 | ↓$0.72 (-1.88%) | 37.35 | 38.54 | 6.01M |
| 2025-04-11 | 36.87 | 37.93 | ↑$1.06 (2.87%) | 36.04 | 38.11 | 8.93M |
| 2025-04-10 | 37.35 | 36.66 | ↓$0.69 (-1.83%) | 35.85 | 37.49 | 12.79M |
| 2025-04-09 | 34.78 | 38.75 | ↑$3.98 (11.43%) | 34.07 | 39.38 | 16.22M |
| 2025-04-08 | 36.64 | 35.00 | ↓$1.64 (-4.48%) | 34.26 | 37.07 | 13.59M |
| 2025-04-07 | 34.56 | 35.71 | ↑$1.15 (3.33%) | 33.62 | 37.28 | 16.66M |
| 2025-04-04 | 39.29 | 35.41 | ↓$3.88 (-9.88%) | 35.28 | 39.68 | 20.97M |
| 2025-04-03 | 42.31 | 40.86 | ↓$1.45 (-3.43%) | 40.38 | 42.61 | 11.05M |
| 2025-04-02 | 44.27 | 44.92 | ↑$0.65 (1.47%) | 44.02 | 45.00 | 6.65M |
| 2025-04-01 | 43.77 | 44.80 | ↑$1.03 (2.35%) | 43.53 | 44.82 | 6.98M |
| 2025-03-31 | 42.74 | 43.95 | ↑$1.21 (2.83%) | 42.54 | 44.04 | 9.27M |
| 2025-03-28 | 43.57 | 43.08 | ↓$0.49 (-1.12%) | 42.75 | 43.76 | 4.14M |
| 2025-03-27 | 44.24 | 43.63 | ↓$0.61 (-1.38%) | 43.36 | 44.28 | 4.08M |
| 2025-03-26 | 45.25 | 44.02 | ↓$1.23 (-2.72%) | 43.85 | 45.36 | 5.64M |
| 2025-03-25 | 44.85 | 45.18 | ↑$0.34 (0.75%) | 44.70 | 45.22 | 7.47M |
| 2025-03-24 | 44.69 | 44.60 | ↓$0.09 (-0.20%) | 44.43 | 45.18 | 7.57M |
| 2025-03-21 | 44.13 | 44.11 | ↓$0.02 (-0.05%) | 43.69 | 44.68 | 19.97M |
| 2025-03-20 | 44.23 | 44.69 | ↑$0.46 (1.04%) | 44.08 | 45.00 | 5.80M |
| 2025-03-19 | 43.67 | 44.60 | ↑$0.93 (2.13%) | 43.65 | 45.07 | 6.32M |
| 2025-03-18 | 44.00 | 43.70 | ↓$0.30 (-0.68%) | 43.37 | 44.25 | 5.01M |
| 2025-03-17 | 43.06 | 43.88 | ↑$0.82 (1.90%) | 43.06 | 44.08 | 5.45M |
| 2025-03-14 | 42.22 | 42.84 | ↑$0.62 (1.47%) | 41.91 | 42.97 | 4.40M |
Create an account or log in to view more rows.
$BKR We will not sell!
$BKR don’t be boring today beast
$BKR man this will be good in coming weeks
$BKR lock and load
$BKR Games being played here.
$BKR today feels different to the moon
$BKR flow comin
$BKR the best advice has been no stop losses. Would have cost a fortune!!!
$BKR said y’all dumb af
$BKR Shorts talk the talk but cant walk the walk